iShares ESG Aware MSCI EAFE ETF - ESGD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	102.67	103.63	103.63	103.78	102.65	320,701
February 19, 2026	102.34	102.88	102.88	102.88	102.16	242,300
February 18, 2026	103.15	103.09	103.09	103.66	102.85	355,523
February 17, 2026	102.18	102.99	102.99	103.06	101.76	252,300
February 13, 2026	102.75	102.98	102.98	103.24	102.4	302,216
February 12, 2026	103.98	102.87	102.87	104.15	102.66	233,700
February 11, 2026	103.73	103.8	103.8	104.06	103.08	248,730
February 10, 2026	103.53	103.17	103.17	103.65	103.17	298,500
February 09, 2026	102.19	102.98	102.98	103.16	102.12	482,025
February 06, 2026	100.68	101.64	101.64	101.69	100.62	257,001
February 05, 2026	99.67	99.24	99.24	100.3	99.24	247,838
February 04, 2026	101.36	100.7	100.7	101.65	100.28	287,000
February 03, 2026	100.16	100.47	100.47	100.64	99.67	311,000
February 02, 2026	99.93	100.51	100.51	100.61	99.93	288,400
January 30, 2026	100.59	99.91	99.91	100.79	99.55	346,500
January 29, 2026	101.27	100.93	100.93	101.34	99.81	542,500
January 28, 2026	100.3	100.17	100.17	100.53	99.71	362,900
January 27, 2026	100.56	101.23	101.23	101.49	100.42	249,700
January 26, 2026	99.62	99.64	99.64	99.91	99.6	175,723
January 23, 2026	98.16	98.99	98.99	99.06	98.11	255,824
January 22, 2026	98.42	98.51	98.51	98.72	98.22	329,800
January 21, 2026	97.32	98.06	98.06	98.33	96.96	280,442
January 20, 2026	97.13	97.15	97.15	97.8	97	329,807
January 16, 2026	98.49	98.56	98.56	98.61	98.1	228,419
January 15, 2026	98.67	98.34	98.34	98.67	98.28	280,902
January 14, 2026	98.26	98.41	98.41	98.45	98.08	1.41M
January 13, 2026	98.35	97.99	97.99	98.45	97.83	324,666
January 12, 2026	98.3	98.57	98.57	98.64	98.23	302,800
January 09, 2026	97.52	97.94	97.94	98.03	97.51	171,704
January 08, 2026	96.63	97.02	97.02	97.08	96.63	196,743
January 07, 2026	97.33	97.11	97.11	97.35	96.97	260,931
January 06, 2026	97.48	97.41	97.41	97.63	97.26	205,900
January 05, 2026	96.24	97.3	97.3	97.32	96.24	388,200
January 02, 2026	96.09	96.1	96.1	96.2	95.64	264,900
December 31, 2025	95.31	95.09	95.09	95.4	95.04	422,715
December 30, 2025	95.68	95.53	95.53	95.87	95.5	326,105
December 29, 2025	95.4	95.36	95.36	95.59	95.18	237,645
December 26, 2025	95.62	95.66	95.66	95.7	95.45	273,500
December 24, 2025	95.43	95.53	95.53	95.64	95.34	119,418
December 23, 2025	95.35	95.39	95.39	95.54	95.23	226,422
December 22, 2025	94.56	94.79	94.79	94.86	94.49	438,600
December 19, 2025	94.4	94.52	94.52	94.84	94.37	341,900
December 18, 2025	94.14	93.95	93.95	94.47	93.75	373,000
December 17, 2025	93.93	93.34	93.34	94.11	93.32	2.24M
December 16, 2025	94.33	94.11	94.11	94.65	93.69	299,900
December 15, 2025	96.59	96.32	94.53	96.69	96.08	219,400
December 12, 2025	96.3	95.7	93.92	96.5	95.43	352,631
December 11, 2025	96.07	96.29	94.5	96.44	95.98	208,842
December 10, 2025	94.89	95.8	94.02	95.9	94.81	241,700
December 09, 2025	94.95	94.77	93	95.18	94.72	246,400
December 08, 2025	95.08	94.88	93.11	95.14	94.7	178,200
December 05, 2025	95.46	95.22	93.45	95.62	95.06	181,400
December 04, 2025	95.44	95.26	95.26	95.57	95.08	287,849
December 03, 2025	94.46	94.95	94.95	95	94.46	194,604
December 02, 2025	94.42	94.46	94.46	94.51	94.17	149,207
December 01, 2025	94.19	94.05	94.05	94.47	94.02	178,203
November 28, 2025	94.08	94.53	94.53	94.54	94.04	102,700
November 26, 2025	93.57	94.2	94.2	94.34	93.54	186,600
November 25, 2025	92.31	93.09	93.09	93.18	92.14	272,838
November 24, 2025	91.73	92.01	92.01	92.17	91.62	271,800

iShares ESG Aware MSCI EAFE ETF (ESGD) NASDAQ